Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everi Holdings Inc (NY: EVRI )

7.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.480 7.500 7.250 7.280 776,504 -0.12(-1.62%)
Jun 29, 2017 7.410 7.450 7.160 7.400 1,273,461 -0.06(-0.80%)
Jun 28, 2017 7.200 7.490 6.980 7.460 1,013,563 +0.34(+4.78%)
Jun 27, 2017 7.170 7.270 7.110 7.120 759,693 -0.05(-0.70%)
Jun 26, 2017 7.050 7.440 7.050 7.170 1,676,584 +0.09(+1.27%)
Jun 23, 2017 6.760 7.200 6.730 7.080 7,853,647 +0.31(+4.58%)
Jun 22, 2017 6.780 6.870 6.740 6.770 682,038 -0.02(-0.29%)
Jun 21, 2017 7.190 7.270 6.750 6.790 944,502 -0.41(-5.69%)
Jun 20, 2017 7.300 7.370 7.130 7.200 587,204 -0.07(-0.96%)
Jun 19, 2017 7.150 7.380 7.091 7.270 1,019,002 +0.20(+2.83%)
Jun 16, 2017 6.910 7.470 6.900 7.070 895,809 +0.16(+2.32%)
Jun 15, 2017 6.790 7.045 6.760 6.910 661,606 +0.02(+0.29%)
Jun 14, 2017 7.120 7.190 6.805 6.890 738,803 -0.22(-3.09%)
Jun 13, 2017 6.920 7.200 6.910 7.110 1,170,362 +0.26(+3.80%)
Jun 12, 2017 7.070 7.070 6.570 6.850 732,747 +0.03(+0.44%)
Jun 09, 2017 7.120 7.200 6.760 6.820 809,369 -0.28(-3.94%)
Jun 08, 2017 6.910 7.120 6.910 7.100 588,466 +0.20(+2.90%)
Jun 07, 2017 6.990 7.130 6.830 6.900 634,139 -0.10(-1.43%)
Jun 06, 2017 6.790 7.250 6.650 7.000 1,146,693 +0.15(+2.19%)
Jun 05, 2017 6.680 6.900 6.650 6.850 666,069 +0.12(+1.78%)
Jun 02, 2017 6.730 6.790 6.590 6.730 877,458 -0.02(-0.30%)
Jun 01, 2017 6.710 6.890 6.710 6.750 555,302 +0.06(+0.90%)
May 31, 2017 6.730 6.770 6.540 6.690 378,085 -0.03(-0.45%)
May 30, 2017 6.780 6.930 6.700 6.720 466,254 -0.11(-1.61%)
May 26, 2017 6.750 6.860 6.700 6.830 500,845 +0.02(+0.29%)
May 25, 2017 6.950 7.060 6.750 6.810 528,427 -0.13(-1.87%)
May 24, 2017 6.790 6.970 6.730 6.940 881,402 +0.13(+1.91%)
May 23, 2017 6.930 7.000 6.720 6.810 472,766 +0.01(+0.15%)
May 22, 2017 6.850 6.910 6.630 6.800 505,548 -0.08(-1.16%)
May 19, 2017 6.710 7.000 6.710 6.880 814,032 +0.20(+2.99%)
May 18, 2017 6.620 6.840 6.620 6.680 745,957 +0.12(+1.83%)
May 17, 2017 6.690 6.740 6.480 6.560 746,839 -0.27(-3.95%)
May 16, 2017 6.790 6.890 6.670 6.830 552,840 +0.00(+0.00%)
May 15, 2017 6.830 6.990 6.790 6.830 722,578 -0.03(-0.44%)
May 12, 2017 6.710 6.990 6.630 6.860 854,274 +0.05(+0.73%)
May 11, 2017 7.040 7.050 6.620 6.810 1,306,301 -0.22(-3.13%)
May 10, 2017 6.460 7.260 6.320 7.030 3,880,491 +0.97(+16.01%)
May 09, 2017 6.140 6.460 6.060 6.060 1,376,250 -0.05(-0.82%)
May 08, 2017 6.660 6.680 6.090 6.110 944,434 -0.55(-8.26%)
May 05, 2017 6.380 6.660 6.310 6.660 1,120,560 +0.32(+5.05%)
May 04, 2017 6.300 6.470 6.300 6.340 983,025 +0.04(+0.63%)
May 03, 2017 6.400 6.400 6.180 6.300 908,746 -0.15(-2.33%)
May 02, 2017 6.430 6.480 6.305 6.450 796,400 +0.03(+0.47%)
May 01, 2017 6.370 6.510 6.230 6.420 656,013 +0.07(+1.10%)
Apr 28, 2017 6.250 6.490 6.250 6.350 837,757 +0.10(+1.60%)
Apr 27, 2017 6.270 6.270 6.050 6.250 651,772 +0.03(+0.48%)
Apr 26, 2017 6.200 6.280 6.130 6.220 681,937 +0.03(+0.48%)
Apr 25, 2017 6.120 6.240 6.120 6.190 792,814 +0.11(+1.81%)
Apr 24, 2017 5.900 6.220 5.900 6.080 989,604 +0.18(+3.05%)
Apr 21, 2017 6.050 6.050 5.830 5.900 558,910 -0.15(-2.48%)
Apr 20, 2017 6.050 6.170 6.010 6.050 1,041,660 +0.05(+0.83%)
Apr 19, 2017 5.730 6.070 5.730 6.000 1,261,837 +0.27(+4.71%)
Apr 18, 2017 5.700 5.750 5.500 5.730 615,141 +0.05(+0.88%)
Apr 17, 2017 5.560 5.740 5.500 5.680 793,882 +0.12(+2.16%)
Apr 13, 2017 5.640 5.745 5.530 5.560 817,117 -0.10(-1.77%)
Apr 12, 2017 5.530 5.850 5.510 5.660 907,980 +0.14(+2.54%)
Apr 11, 2017 5.750 5.860 5.490 5.520 1,270,378 -0.34(-5.80%)
Apr 10, 2017 5.060 5.960 5.030 5.860 4,375,040 +1.06(+22.08%)
Apr 07, 2017 4.750 4.870 4.700 4.800 884,535 +0.01(+0.21%)
Apr 06, 2017 4.820 4.820 4.660 4.790 822,426 -0.03(-0.62%)
Apr 05, 2017 4.790 4.950 4.790 4.820 899,219 +0.06(+1.26%)
Apr 04, 2017 4.780 4.800 4.720 4.760 592,097 -0.04(-0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.